KissMeData/012860/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	185800	401387006	1920	1920	1920	1920	2189
3	20240620	185700	401387006	1920	1920	1920	1920	0
4	20240620	185600	401387006	1920	1920	1920	1920	0
5	20240620	185500	401387006	1920	1920	1920	1920	0
6	20240620	185400	401387006	1920	1920	1920	1920	0
7	20240620	185300	401387006	1920	1920	1920	1920	0
8	20240620	185200	401387006	1920	1920	1920	1920	0
9	20240620	185100	401387006	1920	1920	1920	1920	0
10	20240620	185000	401387006	1920	1920	1920	1920	0
11	20240620	184900	401387006	1920	1920	1920	1920	0
12	20240620	184800	401387006	1920	1920	1920	1920	0
13	20240620	184700	401387006	1920	1920	1920	1920	0
14	20240620	184600	401387006	1920	1920	1920	1920	0
15	20240620	184500	401387006	1920	1920	1920	1920	0
16	20240620	184400	401387006	1920	1920	1920	1920	0
17	20240620	184300	401387006	1920	1920	1920	1920	0
18	20240620	184200	401387006	1920	1920	1920	1920	0
19	20240620	184100	401387006	1920	1920	1920	1920	0
20	20240620	184000	401387006	1920	1920	1920	1920	0
21	20240620	183900	401387006	1920	1920	1920	1920	0
22	20240620	183800	401387006	1920	1920	1920	1920	0
23	20240620	183700	401387006	1920	1920	1920	1920	0
24	20240620	183600	401387006	1920	1920	1920	1920	0
25	20240620	183500	401387006	1920	1920	1920	1920	0
26	20240620	183400	401387006	1920	1920	1920	1920	0
27	20240620	183300	401387006	1920	1920	1920	1920	0
28	20240620	183200	401387006	1920	1920	1920	1920	0
29	20240620	183100	401387006	1920	1920	1920	1920	0
30	20240620	183000	401387006	1920	1920	1920	1920	0
31	20240620	182900	401387006	1920	1920	1920	1920	0
32	20240620	182800	401387006	1920	1920	1920	1920	2189
33	20240620	182700	401387006	1920	1920	1920	1920	0
34	20240620	182600	401387006	1920	1920	1920	1920	0
35	20240620	182500	401387006	1920	1920	1920	1920	0
36	20240620	182400	401387006	1920	1920	1920	1920	0
37	20240620	182300	401387006	1920	1920	1920	1920	0
38	20240620	182200	401387006	1920	1920	1920	1920	0
39	20240620	182100	401387006	1920	1920	1920	1920	0
40	20240620	182000	401387006	1920	1920	1920	1920	0
41	20240620	181900	401387006	1920	1920	1920	1920	0
42	20240620	181800	401387006	1920	1920	1920	1920	0
43	20240620	181700	401387006	1920	1920	1920	1920	0
44	20240620	181600	401387006	1920	1920	1920	1920	0
45	20240620	181500	401387006	1920	1920	1920	1920	0
46	20240620	181400	401387006	1920	1920	1920	1920	0
47	20240620	181300	401387006	1920	1920	1920	1920	0
48	20240620	181200	401387006	1920	1920	1920	1920	0
49	20240620	181100	401387006	1920	1920	1920	1920	0
50	20240620	181000	401387006	1920	1920	1920	1920	0
51	20240620	180900	401387006	1920	1920	1920	1920	0
52	20240620	180800	401387006	1920	1920	1920	1920	0
53	20240620	180700	401387006	1920	1920	1920	1920	0
54	20240620	180600	401387006	1920	1920	1920	1920	0
55	20240620	180500	401387006	1920	1920	1920	1920	0
56	20240620	180400	401387006	1920	1920	1920	1920	0
57	20240620	180300	401387006	1920	1920	1920	1920	0
58	20240620	180200	401387006	1920	1920	1920	1920	0
59	20240620	180100	401387006	1920	1920	1920	1920	0
60	20240620	180000	401387006	1920	1920	1920	1920	0
61	20240620	175900	401387006	1920	1920	1920	1920	0
62	20240620	175800	401387006	1920	1920	1920	1920	2189
63	20240620	175700	401387006	1920	1920	1920	1920	0
64	20240620	175600	401387006	1920	1920	1920	1920	0
65	20240620	175500	401387006	1920	1920	1920	1920	0
66	20240620	175400	401387006	1920	1920	1920	1920	0
67	20240620	175300	401387006	1920	1920	1920	1920	0
68	20240620	175200	401387006	1920	1920	1920	1920	0
69	20240620	175100	401387006	1920	1920	1920	1920	0
70	20240620	175000	401387006	1920	1920	1920	1920	0
71	20240620	174900	401387006	1920	1920	1920	1920	0
72	20240620	174800	401387006	1920	1920	1920	1920	0
73	20240620	174700	401387006	1920	1920	1920	1920	0
74	20240620	174600	401387006	1920	1920	1920	1920	0
75	20240620	174500	401387006	1920	1920	1920	1920	0
76	20240620	174400	401387006	1920	1920	1920	1920	0
77	20240620	174300	401387006	1920	1920	1920	1920	0
78	20240620	174200	401387006	1920	1920	1920	1920	0
79	20240620	174100	401387006	1920	1920	1920	1920	0
80	20240620	174000	401387006	1920	1920	1920	1920	0
81	20240620	173900	401387006	1920	1920	1920	1920	0
82	20240620	173800	401387006	1920	1920	1920	1920	0
83	20240620	173700	401387006	1920	1920	1920	1920	0
84	20240620	173600	401387006	1920	1920	1920	1920	0
85	20240620	173500	401387006	1920	1920	1920	1920	0
86	20240620	173400	401387006	1920	1920	1920	1920	0
87	20240620	173300	401387006	1920	1920	1920	1920	0
88	20240620	173200	401387006	1920	1920	1920	1920	0
89	20240620	173100	401387006	1920	1920	1920	1920	0
90	20240620	173000	401387006	1920	1920	1920	1920	0
91	20240620	172900	401387006	1920	1920	1920	1920	0
92	20240620	172800	401387006	1920	1920	1920	1920	2189
93	20240620	172700	401387006	1920	1920	1920	1920	0
94	20240620	172600	401387006	1920	1920	1920	1920	0
95	20240620	172500	401387006	1920	1920	1920	1920	0
96	20240620	172400	401387006	1920	1920	1920	1920	0
97	20240620	172300	401387006	1920	1920	1920	1920	0
98	20240620	172200	401387006	1920	1920	1920	1920	0
99	20240620	172100	401387006	1920	1920	1920	1920	0
100	20240620	172000	401387006	1920	1920	1920	1920	0
101	20240620	171900	401387006	1920	1920	1920	1920	0
102	20240620	171800	401387006	1920	1920	1920	1920	0
103	20240620	171700	401387006	1920	1920	1920	1920	0
104	20240620	171600	401387006	1920	1920	1920	1920	0
105	20240620	171500	401387006	1920	1920	1920	1920	0
106	20240620	171400	401387006	1920	1920	1920	1920	0
107	20240620	171300	401387006	1920	1920	1920	1920	0
108	20240620	171200	401387006	1920	1920	1920	1920	0
109	20240620	171100	401387006	1920	1920	1920	1920	0
110	20240620	171000	401387006	1920	1920	1920	1920	0
111	20240620	170900	401387006	1920	1920	1920	1920	0
112	20240620	170800	401387006	1920	1920	1920	1920	0
113	20240620	170700	401387006	1920	1920	1920	1920	0
114	20240620	170600	401387006	1920	1920	1920	1920	0
115	20240620	170500	401387006	1920	1920	1920	1920	0
116	20240620	170400	401387006	1920	1920	1920	1920	0
117	20240620	170300	401387006	1920	1920	1920	1920	0
118	20240620	170200	401387006	1920	1920	1920	1920	0
119	20240620	170100	401387006	1920	1920	1920	1920	0
120	20240620	170000	401387006	1920	1920	1920	1920	0
121	20240620	165900	401387006	1920	1920	1920	1920	0
122	20240620	165800	401387006	1920	1920	1920	1920	2189
123	20240620	165700	401387006	1920	1920	1920	1920	0
124	20240620	165600	401387006	1920	1920	1920	1920	0
125	20240620	165500	401387006	1920	1920	1920	1920	0
126	20240620	165400	401387006	1920	1920	1920	1920	0
127	20240620	165300	401387006	1920	1920	1920	1920	0
128	20240620	165200	401387006	1920	1920	1920	1920	0
129	20240620	165100	401387006	1920	1920	1920	1920	0
130	20240620	165000	401387006	1920	1920	1920	1920	0
131	20240620	164900	401387006	1920	1920	1920	1920	0
132	20240620	164800	401387006	1920	1920	1920	1920	0
133	20240620	164700	401387006	1920	1920	1920	1920	0
134	20240620	164600	401387006	1920	1920	1920	1920	0
135	20240620	164500	401387006	1920	1920	1920	1920	0
136	20240620	164400	401387006	1920	1920	1920	1920	0
137	20240620	164300	401387006	1920	1920	1920	1920	0
138	20240620	164200	401387006	1920	1920	1920	1920	0
139	20240620	164100	401387006	1920	1920	1920	1920	0
140	20240620	164000	401387006	1920	1920	1920	1920	0
141	20240620	163900	401387006	1920	1920	1920	1920	0
142	20240620	163800	401387006	1920	1920	1920	1920	0
143	20240620	163700	401387006	1920	1920	1920	1920	0
144	20240620	163600	401387006	1920	1920	1920	1920	0
145	20240620	163500	401387006	1920	1920	1920	1920	0
146	20240620	163400	401387006	1920	1920	1920	1920	0
147	20240620	163300	401387006	1920	1920	1920	1920	0
148	20240620	163200	401387006	1920	1920	1920	1920	0
149	20240620	163100	401387006	1920	1920	1920	1920	0
150	20240620	163000	401387006	1920	1920	1920	1920	0
151	20240620	162900	401387006	1920	1920	1920	1920	0
152	20240620	162800	401387006	1920	1920	1920	1920	2189
153	20240620	162700	401387006	1920	1920	1920	1920	0
154	20240620	162600	401387006	1920	1920	1920	1920	0
155	20240620	162500	401387006	1920	1920	1920	1920	0
156	20240620	162400	401387006	1920	1920	1920	1920	0
157	20240620	162300	401387006	1920	1920	1920	1920	0
158	20240620	162200	401387006	1920	1920	1920	1920	0
159	20240620	162100	401387006	1920	1920	1920	1920	0
160	20240620	162000	401387006	1920	1920	1920	1920	0
161	20240620	161900	401387006	1920	1920	1920	1920	0
162	20240620	161800	401387006	1920	1920	1920	1920	0
163	20240620	161700	401387006	1920	1920	1920	1920	0
164	20240620	161600	401387006	1920	1920	1920	1920	0
165	20240620	161500	401387006	1920	1920	1920	1920	0
166	20240620	161400	401387006	1920	1920	1920	1920	0
167	20240620	161300	401387006	1920	1920	1920	1920	0
168	20240620	161200	401387006	1920	1920	1920	1920	0
169	20240620	161100	401387006	1920	1920	1920	1920	0
170	20240620	161000	401387006	1920	1920	1920	1920	0
171	20240620	160900	401387006	1920	1920	1920	1920	0
172	20240620	160800	401387006	1920	1920	1920	1920	0
173	20240620	160700	401387006	1920	1920	1920	1920	0
174	20240620	160600	401387006	1920	1920	1920	1920	0
175	20240620	160500	401387006	1920	1920	1920	1920	0
176	20240620	160400	401387006	1920	1920	1920	1920	0
177	20240620	160300	401387006	1920	1920	1920	1920	0
178	20240620	160200	401387006	1920	1920	1920	1920	0
179	20240620	160100	401387006	1920	1920	1920	1920	0
180	20240620	160000	401387006	1920	1920	1920	1920	0
181	20240620	155900	401387006	1920	1920	1920	1920	0
182	20240620	155800	401387006	1920	1920	1920	1920	2189
183	20240620	155700	401387006	1920	1920	1920	1920	0
184	20240620	155600	401387006	1920	1920	1920	1920	0
185	20240620	155500	401387006	1920	1920	1920	1920	0
186	20240620	155400	401387006	1920	1920	1920	1920	0
187	20240620	155300	401387006	1920	1920	1920	1920	0
188	20240620	155200	401387006	1920	1920	1920	1920	0
189	20240620	155100	401387006	1920	1920	1920	1920	0
190	20240620	155000	401387006	1920	1920	1920	1920	0
191	20240620	154900	401387006	1920	1920	1920	1920	0
192	20240620	154800	401387006	1920	1920	1920	1920	0
193	20240620	154700	401387006	1920	1920	1920	1920	0
194	20240620	154600	401387006	1920	1920	1920	1920	0
195	20240620	154500	401387006	1920	1920	1920	1920	0
196	20240620	154400	401387006	1920	1920	1920	1920	0
197	20240620	154300	401387006	1920	1920	1920	1920	0
198	20240620	154200	401387006	1920	1920	1920	1920	0
199	20240620	154100	401387006	1920	1920	1920	1920	0
200	20240620	154000	401387006	1920	1920	1920	1920	0
201	20240620	153900	401387006	1920	1920	1920	1920	0
202	20240620	153800	401387006	1920	1920	1920	1920	0
203	20240620	153700	401387006	1920	1920	1920	1920	0
204	20240620	153600	401387006	1920	1920	1920	1920	0
205	20240620	153500	401387006	1920	1920	1920	1920	0
206	20240620	153400	401387006	1920	1920	1920	1920	0
207	20240620	153300	401387006	1920	1920	1920	1920	0
208	20240620	153200	401387006	1920	1920	1920	1920	0
209	20240620	153100	401387006	1920	1920	1920	1920	0
210	20240620	153000	401387006	1920	1920	1920	1920	2189
211	20240620	152900	397184126	1920	1920	1920	1920	0
212	20240620	152800	397184126	1920	1920	1920	1920	0
213	20240620	152700	397184126	1920	1920	1920	1920	0
214	20240620	152600	397184126	1920	1920	1920	1920	0
215	20240620	152500	397184126	1920	1920	1920	1920	0
216	20240620	152400	397184126	1920	1920	1920	1920	0
217	20240620	152300	397184126	1920	1920	1920	1920	0
218	20240620	152200	397184126	1920	1920	1920	1920	0
219	20240620	152100	397184126	1920	1920	1920	1920	0
220	20240620	152000	397184126	1920	1920	1920	1920	0
221	20240620	151900	397184126	1920	1912	1920	1911	296
222	20240620	151800	396618301	1913	1914	1920	1913	76
223	20240620	151700	396472835	1920	1920	1920	1920	156
224	20240620	151600	396173315	1920	1920	1920	1920	8
225	20240620	151500	396157955	1914	1914	1920	1914	4
226	20240620	151400	396150287	1920	1920	1920	1920	2
227	20240620	151300	396146447	1920	1920	1920	1920	0
228	20240620	151200	396146447	1920	1917	1920	1917	3639
229	20240620	151100	389166698	1917	1914	1917	1914	131
230	20240620	151000	388915601	1914	1914	1914	1912	1002
231	20240620	150900	386999773	1917	1917	1917	1917	0
232	20240620	150800	386999773	1917	1912	1917	1912	4
233	20240620	150700	386992120	1917	1917	1917	1915	212
234	20240620	150600	386585738	1917	1917	1917	1916	784
235	20240620	150500	385082811	1917	1917	1917	1917	308
236	20240620	150400	384492375	1918	1918	1918	1918	0
237	20240620	150300	384492375	1918	1918	1918	1918	0
238	20240620	150200	384492375	1918	1918	1918	1918	1
239	20240620	150100	384490457	1918	1918	1918	1918	0
240	20240620	150000	384490457	1918	1918	1918	1918	0
241	20240620	145900	384490457	1918	1912	1918	1911	767
242	20240620	145800	383023541	1919	1919	1919	1919	0
243	20240620	145700	383023541	1919	1911	1919	1911	51
244	20240620	145600	382926072	1919	1919	1919	1911	8323
245	20240620	145500	367008032	1919	1919	1919	1918	4
246	20240620	145400	367000358	1919	1915	1919	1913	3061
247	20240620	145300	361142191	1919	1919	1919	1919	0
248	20240620	145200	361142191	1919	1919	1919	1919	10
249	20240620	145100	361123001	1919	1919	1919	1919	20
250	20240620	145000	361084621	1919	1919	1919	1919	0
251	20240620	144900	361084621	1919	1919	1919	1919	0
252	20240620	144800	361084621	1919	1919	1919	1919	0
253	20240620	144700	361084621	1919	1918	1919	1918	50
254	20240620	144600	360988710	1918	1918	1918	1918	0
255	20240620	144500	360988710	1918	1918	1918	1918	956
256	20240620	144400	359155102	1918	1918	1918	1918	0
257	20240620	144300	359155102	1918	1918	1918	1918	2
258	20240620	144200	359151266	1919	1919	1919	1919	0
259	20240620	144100	359151266	1919	1914	1919	1914	502
260	20240620	144000	358190428	1919	1916	1919	1913	865
261	20240620	143900	356533910	1916	1915	1916	1915	506
262	20240620	143800	355564918	1915	1915	1915	1915	0
263	20240620	143700	355564918	1915	1912	1915	1912	464
264	20240620	143600	354677372	1915	1915	1915	1912	179
265	20240620	143500	354335112	1913	1913	1913	1913	433
266	20240620	143400	353506783	1913	1913	1913	1913	32
267	20240620	143300	353445567	1913	1912	1913	1912	55
268	20240620	143200	353340403	1912	1913	1913	1912	501
269	20240620	143100	352381991	1913	1911	1913	1910	7928
270	20240620	143000	337233996	1911	1914	1914	1911	5120
271	20240620	142900	327442968	1915	1915	1915	1915	30
272	20240620	142800	327385518	1916	1916	1916	1916	60
273	20240620	142700	327270558	1916	1916	1916	1916	1
274	20240620	142600	327268642	1916	1916	1916	1916	0
275	20240620	142500	327268642	1916	1916	1916	1916	0
276	20240620	142400	327268642	1916	1916	1916	1916	10
277	20240620	142300	327249482	1918	1918	1918	1918	1
278	20240620	142200	327247564	1918	1918	1918	1918	82
279	20240620	142100	327090288	1918	1918	1918	1918	1
280	20240620	142000	327088370	1918	1917	1918	1917	12
281	20240620	141900	327065364	1918	1918	1918	1918	5
282	20240620	141800	327055774	1918	1918	1918	1918	1
283	20240620	141700	327053856	1920	1920	1920	1920	0
284	20240620	141600	327053856	1920	1920	1920	1920	0
285	20240620	141500	327053856	1920	1913	1920	1913	20
286	20240620	141400	327015582	1920	1920	1920	1920	8
287	20240620	141300	327000222	1921	1921	1921	1921	0
288	20240620	141200	327000222	1921	1921	1921	1921	0
289	20240620	141100	327000222	1921	1921	1921	1921	5
290	20240620	141000	326990617	1912	1914	1914	1912	1306
291	20240620	140900	324491939	1921	1921	1921	1921	0
292	20240620	140800	324491939	1921	1921	1921	1921	0
293	20240620	140700	324491939	1921	1921	1921	1921	10
294	20240620	140600	324472729	1921	1920	1921	1920	454
295	20240620	140500	323601045	1921	1921	1921	1921	0
296	20240620	140400	323601045	1921	1921	1921	1921	0
297	20240620	140300	323601045	1921	1914	1921	1913	2236
298	20240620	140200	319322343	1923	1914	1923	1914	610
299	20240620	140100	318154713	1923	1921	1923	1921	4008
300	20240620	140000	310454783	1921	1921	1921	1921	0
301	20240620	135900	310454783	1921	1921	1921	1921	0
302	20240620	135800	310454783	1921	1920	1921	1920	74
303	20240620	135700	310312640	1921	1921	1921	1913	3598
304	20240620	135600	303421862	1921	1921	1921	1921	0
305	20240620	135500	303421862	1921	1921	1921	1921	0
306	20240620	135400	303421862	1921	1921	1921	1921	50
307	20240620	135300	303325812	1922	1922	1922	1922	0
308	20240620	135200	303325812	1922	1922	1922	1922	261
309	20240620	135100	302824170	1922	1922	1922	1922	0
310	20240620	135000	302824170	1922	1921	1922	1916	473
311	20240620	134900	301916387	1921	1921	1921	1921	0
312	20240620	134800	301916387	1921	1922	1922	1921	72
313	20240620	134700	301778005	1923	1917	1923	1916	5945
314	20240620	134600	290373893	1918	1918	1918	1918	10
315	20240620	134500	290354713	1918	1918	1918	1918	0
316	20240620	134400	290354713	1918	1918	1918	1918	0
317	20240620	134300	290354713	1918	1918	1918	1918	50
318	20240620	134200	290258813	1918	1918	1918	1918	100
319	20240620	134100	290067013	1918	1918	1918	1918	18
320	20240620	134000	290032489	1918	1918	1918	1918	15
321	20240620	133900	290003719	1918	1918	1918	1918	200
322	20240620	133800	289620119	1918	1918	1918	1918	846
323	20240620	133700	287997491	1918	1918	1918	1918	8
324	20240620	133600	287982147	1918	1918	1918	1918	0
325	20240620	133500	287982147	1918	1918	1918	1918	81
326	20240620	133400	287826789	1916	1916	1916	1915	861
327	20240620	133300	286177964	1918	1918	1918	1918	0
328	20240620	133200	286177964	1918	1916	1918	1916	21
329	20240620	133100	286137711	1916	1916	1916	1916	300
330	20240620	133000	285562911	1916	1915	1916	1915	150
331	20240620	132900	285275660	1915	1915	1915	1915	6
332	20240620	132800	285264170	1915	1915	1915	1914	261
333	20240620	132700	284764608	1916	1916	1916	1916	1
334	20240620	132600	284762692	1915	1915	1915	1915	3
335	20240620	132500	284756947	1914	1914	1914	1914	422
336	20240620	132400	283949239	1916	1916	1916	1916	1
337	20240620	132300	283947323	1916	1916	1916	1916	1
338	20240620	132200	283945407	1914	1914	1914	1914	10
339	20240620	132100	283926267	1916	1916	1916	1916	0
340	20240620	132000	283926267	1916	1914	1916	1914	3
341	20240620	131900	283920521	1916	1914	1916	1914	530
342	20240620	131800	282906099	1914	1914	1914	1914	343
343	20240620	131700	282249597	1916	1916	1916	1916	0
344	20240620	131600	282249597	1916	1916	1916	1916	0
345	20240620	131500	282249597	1916	1916	1916	1916	0
346	20240620	131400	282249597	1916	1916	1916	1916	16
347	20240620	131300	282218941	1918	1918	1918	1918	0
348	20240620	131200	282218941	1918	1918	1918	1918	7
349	20240620	131100	282205515	1918	1918	1918	1918	0
350	20240620	131000	282205515	1918	1918	1918	1918	0
351	20240620	130900	282205515	1918	1918	1918	1918	1
352	20240620	130800	282203597	1918	1918	1918	1918	8
353	20240620	130700	282188253	1918	1918	1918	1918	1
354	20240620	130600	282186335	1918	1918	1918	1918	0
355	20240620	130500	282186335	1918	1918	1918	1918	0
356	20240620	130400	282186335	1918	1918	1918	1918	0
357	20240620	130300	282186335	1918	1918	1918	1918	2
358	20240620	130200	282182499	1914	1917	1917	1914	42
359	20240620	130100	282102108	1918	1918	1918	1918	0
360	20240620	130000	282102108	1918	1918	1918	1918	127
361	20240620	125900	281858522	1918	1918	1918	1918	1
362	20240620	125800	281856604	1914	1914	1914	1914	153
363	20240620	125700	281563762	1914	1914	1914	1914	0
364	20240620	125600	281563762	1914	1914	1914	1914	0
365	20240620	125500	281563762	1914	1917	1917	1914	52
366	20240620	125400	281464228	1917	1917	1917	1917	89
367	20240620	125300	281293615	1914	1914	1914	1914	0
368	20240620	125200	281293615	1914	1914	1914	1914	0
369	20240620	125100	281293615	1914	1914	1914	1914	0
370	20240620	125000	281293615	1914	1914	1914	1914	5
371	20240620	124900	281284045	1913	1913	1913	1913	0
372	20240620	124800	281284045	1913	1913	1913	1913	0
373	20240620	124700	281284045	1913	1913	1913	1913	0
374	20240620	124600	281284045	1913	1913	1913	1913	0
375	20240620	124500	281284045	1913	1913	1913	1913	26
376	20240620	124400	281234307	1913	1913	1913	1913	1
377	20240620	124300	281232394	1914	1914	1914	1914	0
378	20240620	124200	281232394	1914	1915	1915	1914	102
379	20240620	124100	281037165	1916	1916	1916	1916	1
380	20240620	124000	281035249	1918	1918	1918	1918	0
381	20240620	123900	281035249	1918	1918	1918	1918	0
382	20240620	123800	281035249	1918	1918	1918	1918	0
383	20240620	123700	281035249	1918	1917	1918	1917	11
384	20240620	123600	281014161	1918	1913	1918	1913	1797
385	20240620	123500	277576495	1913	1913	1913	1913	2
386	20240620	123400	277572669	1918	1918	1918	1918	1
387	20240620	123300	277570751	1917	1917	1917	1917	500
388	20240620	123200	276612251	1917	1914	1917	1914	52
389	20240620	123100	276512717	1914	1914	1914	1914	0
390	20240620	123000	276512717	1914	1914	1914	1914	0
391	20240620	122900	276512717	1914	1914	1914	1914	2
392	20240620	122800	276508889	1914	1914	1914	1914	7
393	20240620	122700	276495491	1911	1913	1914	1911	1675
394	20240620	122600	273293925	1914	1914	1914	1914	0
395	20240620	122500	273293925	1914	1914	1914	1914	15
396	20240620	122400	273265215	1917	1917	1917	1917	0
397	20240620	122300	273265215	1917	1914	1917	1914	331
398	20240620	122200	272631588	1914	1914	1914	1914	0
399	20240620	122100	272631588	1914	1914	1914	1914	11
400	20240620	122000	272610534	1917	1917	1917	1917	0
401	20240620	121900	272610534	1917	1917	1917	1917	0
402	20240620	121800	272610534	1917	1914	1917	1914	131
403	20240620	121700	272359797	1917	1917	1917	1917	0
404	20240620	121600	272359797	1917	1914	1917	1914	105
405	20240620	121500	272158824	1917	1917	1917	1917	0
406	20240620	121400	272158824	1917	1917	1917	1917	1
407	20240620	121300	272156907	1916	1916	1916	1916	50
408	20240620	121200	272061107	1917	1917	1917	1917	0
409	20240620	121100	272061107	1917	1917	1917	1917	0
410	20240620	121000	272061107	1917	1917	1917	1917	0
411	20240620	120900	272061107	1917	1914	1917	1914	3
412	20240620	120800	272055362	1917	1917	1917	1917	11
413	20240620	120700	272034275	1918	1918	1918	1918	0
414	20240620	120600	272034275	1918	1918	1918	1918	2
415	20240620	120500	272030439	1918	1918	1918	1918	0
416	20240620	120400	272030439	1918	1918	1918	1918	0
417	20240620	120300	272030439	1918	1918	1918	1918	1
418	20240620	120200	272028521	1918	1917	1918	1917	32
419	20240620	120100	271967176	1918	1918	1918	1918	0
420	20240620	120000	271967176	1918	1918	1918	1918	0
421	20240620	115900	271967176	1918	1918	1918	1918	0
422	20240620	115800	271967176	1918	1918	1918	1918	6
423	20240620	115700	271955668	1912	1915	1915	1911	3948
424	20240620	115600	264407309	1918	1918	1918	1918	0
425	20240620	115500	264407309	1918	1918	1918	1918	1
426	20240620	115400	264405391	1918	1915	1918	1915	185
427	20240620	115300	264051110	1915	1915	1915	1915	0
428	20240620	115200	264051110	1915	1918	1918	1915	300
429	20240620	115100	263476000	1918	1918	1918	1918	0
430	20240620	115000	263476000	1918	1918	1918	1918	3
431	20240620	114900	263470246	1918	1918	1918	1918	5
432	20240620	114800	263460656	1918	1915	1918	1915	777
433	20240620	114700	261972698	1919	1915	1919	1915	536
434	20240620	114600	260946254	1919	1919	1919	1919	5
435	20240620	114500	260936659	1920	1920	1920	1920	0
436	20240620	114400	260936659	1920	1920	1920	1920	1
437	20240620	114300	260934739	1920	1920	1920	1920	0
438	20240620	114200	260934739	1920	1920	1920	1920	0
439	20240620	114100	260934739	1920	1920	1920	1920	0
440	20240620	114000	260934739	1920	1920	1920	1920	9
441	20240620	113900	260917459	1920	1915	1920	1915	19
442	20240620	113800	260881069	1920	1920	1920	1920	3
443	20240620	113700	260875309	1920	1920	1920	1920	10
444	20240620	113600	260856109	1921	1920	1921	1920	261
445	20240620	113500	260354871	1920	1919	1920	1919	1597
446	20240620	113400	257288811	1919	1918	1919	1915	2001
447	20240620	113300	253456781	1919	1919	1919	1919	1
448	20240620	113200	253454862	1919	1919	1919	1919	17
449	20240620	113100	253422239	1919	1919	1919	1919	24
450	20240620	113000	253376183	1920	1920	1920	1920	0
451	20240620	112900	253376183	1920	1920	1920	1920	100
452	20240620	112800	253184183	1921	1921	1921	1921	1000
453	20240620	112700	251263183	1921	1921	1921	1921	8
454	20240620	112600	251247815	1921	1920	1921	1920	201
455	20240620	112500	250861894	1920	1920	1920	1920	3
456	20240620	112400	250856134	1921	1920	1921	1920	352
457	20240620	112300	250180212	1922	1922	1922	1922	1
458	20240620	112200	250178290	1918	1919	1919	1918	368
459	20240620	112100	249472366	1922	1922	1922	1922	0
460	20240620	112000	249472366	1922	1919	1922	1919	123
461	20240620	111900	249236326	1922	1922	1922	1920	18
462	20240620	111800	249201761	1922	1922	1922	1922	200
463	20240620	111700	248817361	1922	1922	1922	1922	0
464	20240620	111600	248817361	1922	1922	1922	1922	0
465	20240620	111500	248817361	1922	1922	1922	1922	22
466	20240620	111400	248775077	1922	1922	1922	1922	25
467	20240620	111300	248727027	1922	1921	1922	1921	131
468	20240620	111200	248475375	1921	1921	1921	1921	10
469	20240620	111100	248456165	1921	1921	1921	1921	9
470	20240620	111000	248438876	1921	1920	1921	1920	1001
471	20240620	110900	246516955	1919	1920	1920	1919	14
472	20240620	110800	246490076	1920	1916	1920	1916	16
473	20240620	110700	246459416	1920	1920	1920	1920	0
474	20240620	110600	246459416	1920	1917	1920	1915	1250
475	20240620	110500	244065162	1920	1920	1920	1920	13
476	20240620	110400	244040202	1920	1920	1920	1920	0
477	20240620	110300	244040202	1920	1920	1920	1920	109
478	20240620	110200	243830922	1920	1920	1920	1920	13
479	20240620	110100	243805962	1920	1914	1920	1914	12
480	20240620	110000	243782928	1920	1920	1920	1920	10
481	20240620	105900	243763728	1920	1920	1920	1920	0
482	20240620	105800	243763728	1920	1917	1920	1917	500
483	20240620	105700	242805225	1917	1916	1917	1916	86
484	20240620	105600	242640448	1916	1916	1916	1916	800
485	20240620	105500	241107648	1916	1916	1916	1916	200
486	20240620	105400	240724448	1916	1916	1916	1916	5
487	20240620	105300	240714868	1916	1916	1916	1916	0
488	20240620	105200	240714868	1916	1916	1916	1916	0
489	20240620	105100	240714868	1916	1912	1916	1911	10137
490	20240620	105000	221343040	1912	1916	1916	1912	3020
491	20240620	104900	215568705	1916	1916	1916	1916	300
492	20240620	104800	214993905	1916	1913	1916	1913	1049
493	20240620	104700	212984423	1913	1916	1916	1913	1281
494	20240620	104600	210533461	1916	1917	1917	1916	25
495	20240620	104500	210485546	1917	1917	1923	1915	613
496	20240620	104400	209310923	1923	1923	1923	1923	2
497	20240620	104300	209307077	1916	1916	1916	1916	47
498	20240620	104200	209217025	1923	1923	1923	1923	0
499	20240620	104100	209217025	1923	1923	1923	1923	4
500	20240620	104000	209209333	1924	1924	1924	1924	150
501	20240620	103900	208920733	1924	1924	1924	1924	0
502	20240620	103800	208920733	1924	1924	1924	1924	0
503	20240620	103700	208920733	1924	1924	1924	1924	0
504	20240620	103600	208920733	1924	1924	1924	1924	0
505	20240620	103500	208920733	1924	1924	1924	1924	0
506	20240620	103400	208920733	1924	1924	1924	1924	0
507	20240620	103300	208920733	1924	1915	1924	1915	3001
508	20240620	103200	203173809	1925	1925	1925	1925	10
509	20240620	103100	203154559	1925	1920	1925	1920	101
510	20240620	103000	202960389	1920	1920	1920	1920	1140
511	20240620	102900	200771589	1920	1914	1920	1914	53
512	20240620	102800	200670141	1920	1914	1920	1913	302
513	20240620	102700	200092271	1915	1920	1920	1915	127
514	20240620	102600	199848981	1920	1914	1920	1914	451
515	20240620	102500	198985761	1914	1914	1914	1914	215
516	20240620	102400	198574251	1920	1920	1920	1920	0
517	20240620	102300	198574251	1920	1920	1920	1920	0
518	20240620	102200	198574251	1920	1920	1920	1920	0
519	20240620	102100	198574251	1920	1920	1920	1920	0
520	20240620	102000	198574251	1920	1920	1920	1920	0
521	20240620	101900	198574251	1920	1920	1920	1920	0
522	20240620	101800	198574251	1920	1920	1920	1920	0
523	20240620	101700	198574251	1920	1913	1920	1913	107
524	20240620	101600	198369028	1914	1915	1918	1911	13215
525	20240620	101500	173098105	1915	1918	1918	1915	2571
526	20240620	101400	168168849	1918	1918	1920	1915	1198
527	20240620	101300	165873197	1918	1918	1918	1917	2007
528	20240620	101200	162023871	1918	1918	1918	1917	3413
529	20240620	101100	155480809	1924	1924	1924	1924	72
530	20240620	101000	155342281	1924	1920	1924	1918	901
531	20240620	100900	153613873	1924	1924	1924	1924	0
532	20240620	100800	153613873	1924	1924	1924	1924	0
533	20240620	100700	153613873	1924	1924	1924	1924	0
534	20240620	100600	153613873	1924	1924	1924	1924	1
535	20240620	100500	153611949	1924	1922	1924	1919	473
536	20240620	100400	152703424	1923	1924	1924	1923	54
537	20240620	100300	152599536	1926	1926	1926	1926	25
538	20240620	100200	152551386	1926	1926	1926	1926	0
539	20240620	100100	152551386	1926	1925	1926	1924	181
540	20240620	100000	152202803	1926	1925	1926	1925	24
541	20240620	095900	152156584	1925	1924	1925	1924	3964
542	20240620	095800	144529843	1924	1924	1924	1924	1
543	20240620	095700	144527919	1924	1923	1924	1923	24
544	20240620	095600	144481755	1923	1923	1923	1923	502
545	20240620	095500	143516409	1924	1923	1924	1923	1010
546	20240620	095400	141574175	1922	1922	1922	1922	1
547	20240620	095300	141572253	1924	1924	1924	1924	0
548	20240620	095200	141572253	1924	1924	1924	1924	0
549	20240620	095100	141572253	1924	1924	1924	1924	0
550	20240620	095000	141572253	1924	1924	1924	1924	0
551	20240620	094900	141572253	1924	1924	1924	1921	10
552	20240620	094800	141553022	1924	1924	1924	1921	162
553	20240620	094700	141241606	1923	1923	1923	1923	50
554	20240620	094600	141145456	1924	1923	1924	1923	52
555	20240620	094500	141045459	1924	1924	1924	1924	105
556	20240620	094400	140843439	1924	1922	1924	1921	1025
557	20240620	094300	138873324	1922	1922	1922	1922	20
558	20240620	094200	138834884	1922	1921	1922	1921	11
559	20240620	094100	138813752	1922	1922	1922	1922	0
560	20240620	094000	138813752	1922	1921	1922	1921	4
561	20240620	093900	138806065	1921	1922	1923	1921	107
562	20240620	093800	138600410	1923	1924	1924	1923	9
563	20240620	093700	138583096	1924	1924	1924	1924	12
564	20240620	093600	138560008	1924	1924	1924	1924	0
565	20240620	093500	138560008	1924	1919	1924	1915	177
566	20240620	093400	138220370	1920	1923	1923	1920	541
567	20240620	093300	137181613	1924	1926	1926	1924	1089
568	20240620	093200	135085194	1927	1928	1928	1927	212
569	20240620	093100	134676650	1927	1927	1927	1927	91
570	20240620	093000	134501293	1928	1928	1928	1928	161
571	20240620	092900	134190885	1925	1928	1928	1925	202
572	20240620	092800	133801879	1927	1927	1928	1927	424
573	20240620	092700	132984620	1928	1928	1928	1928	16
574	20240620	092600	132953772	1926	1929	1929	1926	41
575	20240620	092500	132874746	1929	1928	1929	1923	110
576	20240620	092400	132662665	1929	1929	1929	1927	2033
577	20240620	092300	128741051	1929	1927	1929	1915	4400
578	20240620	092200	120295370	1929	1929	1929	1929	32
579	20240620	092100	120233642	1929	1929	1929	1929	1
580	20240620	092000	120231713	1927	1916	1927	1916	16406
581	20240620	091900	88700612	1921	1921	1921	1915	125
582	20240620	091800	88461077	1920	1920	1920	1920	5
583	20240620	091700	88451477	1920	1921	1921	1911	5217
584	20240620	091600	78475625	1922	1914	1922	1912	2464
585	20240620	091500	73761584	1914	1914	1914	1914	0
586	20240620	091400	73761584	1914	1922	1922	1914	923
587	20240620	091300	71990962	1922	1913	1922	1913	29
588	20240620	091200	71935341	1913	1928	1929	1913	9143
589	20240620	091100	54415251	1915	1920	1928	1913	520
590	20240620	091000	53416399	1921	1923	1923	1913	10003
591	20240620	090900	34279575	1925	1929	1929	1925	6
592	20240620	090800	34268013	1931	1913	1931	1913	3205
593	20240620	090700	28132783	1913	1915	1931	1913	2366
594	20240620	090600	23584865	1925	1912	1925	1912	2255
595	20240620	090500	19271752	1923	1913	1923	1912	3011
596	20240620	090400	13514442	1930	1933	1933	1910	1687
597	20240620	090300	10281819	1934	1933	1934	1933	222
598	20240620	090200	9852492	1933	1929	1933	1929	544
599	20240620	090100	8801596	1933	1933	1933	1933	0
600	20240620	090000	8801596	1933	1915	1934	1915	4596